Vianet Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	116.00	117.80	114.53	116.00	108.87	244
2024-03-11	116.00	116.00	114.50	116.00	108.87	3,201
2024-03-08	115.50	116.00	113.85	116.00	108.87	30,060
2024-03-07	115.00	117.75	112.50	115.50	108.40	39,245
2024-03-06	115.00	115.00	112.06	115.00	107.93	10,533
2024-03-05	115.00	117.70	113.55	115.00	107.93	21,361
2024-03-04	115.00	117.28	113.00	115.00	107.93	23,000
2024-03-01	111.50	115.00	111.00	115.00	107.93	50,000
2024-02-29	107.50	112.75	107.50	111.50	104.65	25,047
2024-02-28	105.00	105.00	105.00	105.00	98.549	0
2024-02-27	104.50	107.00	103.50	105.00	98.549	16,007
2024-02-26	105.00	107.70	102.12	104.50	98.080	1,955
2024-02-23	107.63	107.63	102.12	105.00	98.549	37,623
2024-02-22	112.90	112.90	107.00	110.00	103.24	28,927
2024-02-21	117.30	117.30	112.00	113.50	106.53	27,600
2024-02-20	118.50	119.70	117.00	118.50	111.22	23,467
2024-02-19	115.10	120.00	115.10	118.50	111.22	62,397
2024-02-16	112.50	116.00	112.05	114.50	107.47	47,990
2024-02-15	111.50	115.00	110.13	112.50	105.59	27,029
2024-02-14	108.00	111.50	107.60	111.50	104.65	32,843
2024-02-13	106.00	110.00	105.00	108.00	101.36	46,852
2024-02-12	102.00	107.50	102.00	106.00	99.488	74,162
2024-02-09	96.000	102.00	95.040	101.00	94.795	149,008
2024-02-08	96.800	96.800	95.000	96.000	90.102	56,599
2024-02-07	97.250	97.800	96.733	97.250	91.275	9,246
2024-02-06	97.250	97.250	97.250	97.250	91.275	0
2024-02-05	97.250	97.850	96.733	97.250	91.275	9,066
2024-02-02	97.250	97.250	96.733	97.250	91.275	7,500
2024-02-01	96.500	97.850	96.000	97.250	91.275	160,315
2024-01-31	89.060	95.600	89.060	95.250	89.398	137,139
2024-01-30	87.250	87.770	87.150	87.500	82.124	545,443
2024-01-29	87.250	87.500	87.200	87.250	81.890	278,929
2024-01-26	87.250	87.489	87.250	87.250	81.890	2,100
2024-01-25	87.250	87.900	87.200	87.250	81.890	154,946
2024-01-24	87.250	87.500	87.200	87.250	81.890	35,589
2024-01-23	87.250	87.958	87.184	87.250	81.890	333,139
2024-01-22	87.250	87.250	87.250	87.250	81.890	0
2024-01-19	87.250	87.250	87.000	87.250	81.890	1,332,817
2024-01-18	87.500	87.500	86.000	87.250	81.890	27,713
2024-01-17	87.500	87.500	87.020	87.500	82.124	15,800
2024-01-16	87.500	87.500	87.440	87.500	82.124	43
2024-01-15	87.500	87.950	87.000	87.500	82.124	11,110
2024-01-12	87.500	87.880	87.500	87.500	82.124	1,500
2024-01-11	87.500	87.880	87.000	87.500	82.124	6,127
2024-01-10	87.500	87.950	87.000	87.500	82.124	197,268
2024-01-09	87.500	87.500	87.000	87.500	82.124	3,805
2024-01-08	87.500	87.950	87.020	87.500	82.124	30,513
2024-01-05	87.000	87.500	86.125	87.500	82.124	41,720
2024-01-04	86.040	87.000	86.040	87.000	81.655	3,455
2024-01-03	81.750	85.500	81.750	85.500	80.247	61,200
2024-01-02	81.500	81.950	81.010	81.500	76.493	4,813
2023-12-29	81.500	82.000	81.200	81.500	76.493	12,762
2023-12-28	81.500	81.500	81.020	81.500	76.493	5,815
2023-12-27	81.500	81.980	80.933	81.500	76.493	39,019
2023-12-22	81.000	82.000	81.000	81.500	76.493	95,463
2023-12-21	79.800	81.900	79.800	80.500	75.554	30,128
2023-12-20	80.000	80.000	78.150	79.000	74.146	23,585
2023-12-19	80.000	80.000	78.560	80.000	75.085	6,131
2023-12-18	80.000	80.680	80.000	80.000	75.085	10,000
2023-12-15	80.000	82.500	78.150	80.000	75.085	22,193

← NewerPage 12 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0200 GBP
2025-12-18	0.0040 GBP
2025-12-11	0.0040 GBP
2025-06-19	0.0100 GBP
2024-12-12	0.0030 GBP
2024-06-20	0.0075 GBP
2023-09-14	0.0050 GBP
2019-12-19	0.0170 GBP
2019-06-13	0.0400 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.